Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.90 | 66.71 | 65.53 | 66.15 | 954,638 | +0.45(+0.69%) |
May 27, 2021 | 66.50 | 66.99 | 65.64 | 65.70 | 813,153 | -0.35(-0.54%) |
May 26, 2021 | 65.73 | 66.72 | 65.50 | 66.05 | 726,319 | +0.34(+0.52%) |
May 25, 2021 | 65.96 | 66.75 | 65.58 | 65.71 | 569,830 | +0.03(+0.04%) |
May 24, 2021 | 64.90 | 66.77 | 64.90 | 65.68 | 609,402 | -0.28(-0.42%) |
May 21, 2021 | 65.82 | 66.67 | 65.66 | 65.96 | 731,010 | +0.39(+0.60%) |
May 20, 2021 | 65.25 | 66.04 | 64.76 | 65.56 | 965,492 | +0.21(+0.32%) |
May 19, 2021 | 65.44 | 66.09 | 64.29 | 65.36 | 947,165 | -0.77(-1.16%) |
May 18, 2021 | 67.46 | 67.59 | 66.05 | 66.12 | 373,067 | -1.31(-1.94%) |
May 17, 2021 | 67.49 | 67.63 | 66.56 | 67.43 | 441,251 | -0.37(-0.55%) |
May 14, 2021 | 66.53 | 68.45 | 66.29 | 67.80 | 527,579 | +1.63(+2.46%) |
May 13, 2021 | 64.68 | 66.65 | 64.68 | 66.17 | 1,162,889 | +1.52(+2.35%) |
May 12, 2021 | 66.35 | 66.63 | 64.43 | 64.65 | 999,099 | -1.30(-1.97%) |
May 11, 2021 | 65.49 | 67.09 | 65.20 | 65.95 | 874,748 | -0.76(-1.13%) |
May 10, 2021 | 68.74 | 68.96 | 66.54 | 66.70 | 1,097,016 | -1.65(-2.41%) |
May 07, 2021 | 67.97 | 69.31 | 67.81 | 68.35 | 884,473 | -0.02(-0.03%) |
May 06, 2021 | 68.87 | 69.30 | 67.44 | 68.37 | 572,385 | -0.39(-0.57%) |
May 05, 2021 | 69.53 | 69.70 | 68.22 | 68.76 | 834,841 | -0.37(-0.54%) |
May 04, 2021 | 69.24 | 69.45 | 67.60 | 69.14 | 1,300,908 | -0.03(-0.04%) |
May 03, 2021 | 71.17 | 71.29 | 68.96 | 69.17 | 674,701 | -1.07(-1.52%) |
Apr 30, 2021 | 71.40 | 71.55 | 69.92 | 70.24 | 539,780 | -1.70(-2.36%) |
Apr 29, 2021 | 71.33 | 72.02 | 70.60 | 71.94 | 620,398 | +1.28(+1.81%) |
Apr 28, 2021 | 71.14 | 71.84 | 70.34 | 70.66 | 694,328 | -0.44(-0.62%) |
Apr 27, 2021 | 71.04 | 71.51 | 70.78 | 71.10 | 391,835 | +0.05(+0.07%) |
Apr 26, 2021 | 72.24 | 72.53 | 70.90 | 71.05 | 609,469 | -0.93(-1.30%) |
Apr 23, 2021 | 69.71 | 72.62 | 68.85 | 71.99 | 1,188,718 | +2.37(+3.40%) |
Apr 22, 2021 | 72.14 | 72.36 | 69.54 | 69.62 | 1,533,757 | -2.49(-3.46%) |
Apr 21, 2021 | 72.99 | 74.89 | 70.88 | 72.11 | 1,895,011 | -0.81(-1.10%) |
Apr 20, 2021 | 75.57 | 76.05 | 72.14 | 72.92 | 830,224 | -3.05(-4.02%) |
Apr 19, 2021 | 75.04 | 76.21 | 75.02 | 75.97 | 749,737 | +0.80(+1.06%) |
Apr 16, 2021 | 75.41 | 76.08 | 74.70 | 75.18 | 510,047 | -0.11(-0.14%) |
Apr 15, 2021 | 74.01 | 76.18 | 73.11 | 75.29 | 1,424,791 | +1.39(+1.89%) |
Apr 14, 2021 | 72.43 | 74.29 | 72.19 | 73.89 | 1,064,554 | +1.82(+2.52%) |
Apr 13, 2021 | 72.97 | 73.53 | 71.90 | 72.07 | 688,931 | -0.67(-0.92%) |
Apr 12, 2021 | 73.26 | 73.56 | 72.32 | 72.74 | 501,212 | -0.39(-0.54%) |
Apr 09, 2021 | 72.37 | 73.46 | 71.73 | 73.13 | 768,481 | +0.83(+1.14%) |
Apr 08, 2021 | 72.90 | 73.13 | 71.88 | 72.31 | 610,493 | -0.37(-0.51%) |
Apr 07, 2021 | 73.29 | 73.47 | 71.69 | 72.68 | 920,299 | -0.72(-0.98%) |
Apr 06, 2021 | 73.73 | 74.34 | 73.07 | 73.40 | 543,907 | -0.37(-0.51%) |
Apr 05, 2021 | 73.29 | 75.14 | 73.02 | 73.77 | 866,694 | +1.42(+1.97%) |
Apr 01, 2021 | 71.84 | 73.40 | 71.73 | 72.35 | 822,551 | +0.62(+0.86%) |
Mar 31, 2021 | 71.00 | 72.51 | 71.00 | 71.73 | 680,425 | +0.71(+1.00%) |
Mar 30, 2021 | 71.48 | 71.85 | 70.30 | 71.02 | 646,270 | -0.22(-0.30%) |
Mar 29, 2021 | 70.99 | 71.67 | 69.95 | 71.24 | 1,310,460 | -0.45(-0.63%) |
Mar 26, 2021 | 73.54 | 73.66 | 71.03 | 71.69 | 1,280,871 | -0.81(-1.11%) |
Mar 25, 2021 | 72.75 | 73.24 | 70.36 | 72.50 | 1,238,918 | -0.82(-1.11%) |
Mar 24, 2021 | 75.13 | 76.34 | 73.12 | 73.31 | 1,448,910 | -1.56(-2.09%) |
Mar 23, 2021 | 76.42 | 77.09 | 74.56 | 74.87 | 482,521 | -1.74(-2.27%) |
Mar 22, 2021 | 76.80 | 78.07 | 76.05 | 76.61 | 990,818 | -0.44(-0.57%) |
Mar 19, 2021 | 76.50 | 77.72 | 75.72 | 77.05 | 848,720 | +0.42(+0.55%) |
Mar 18, 2021 | 76.13 | 77.57 | 75.80 | 76.63 | 593,888 | +0.54(+0.71%) |
Mar 17, 2021 | 75.18 | 76.99 | 74.94 | 76.09 | 636,997 | +0.75(+0.99%) |
Mar 16, 2021 | 77.29 | 77.56 | 74.75 | 75.34 | 758,707 | -1.89(-2.44%) |
Mar 15, 2021 | 77.92 | 77.92 | 76.02 | 77.23 | 500,474 | -0.24(-0.30%) |
Mar 12, 2021 | 77.66 | 78.09 | 76.57 | 77.47 | 504,548 | +0.07(+0.09%) |
Mar 11, 2021 | 77.16 | 78.14 | 75.99 | 77.40 | 420,798 | +0.40(+0.52%) |
Mar 10, 2021 | 78.54 | 79.13 | 76.50 | 76.99 | 707,541 | -0.47(-0.61%) |
Mar 09, 2021 | 75.25 | 78.15 | 74.15 | 77.47 | 1,048,407 | +2.97(+3.98%) |
Mar 08, 2021 | 74.48 | 75.56 | 73.62 | 74.50 | 499,515 | +0.65(+0.88%) |
Mar 05, 2021 | 74.77 | 75.23 | 70.21 | 73.85 | 994,637 | +0.39(+0.53%) |
Mar 04, 2021 | 74.65 | 74.93 | 71.84 | 73.46 | 1,081,393 | -1.21(-1.62%) |
Mar 03, 2021 | 74.53 | 76.12 | 73.43 | 74.67 | 919,324 | +0.25(+0.33%) |
Mar 02, 2021 | 75.17 | 76.15 | 73.39 | 74.42 | 829,423 | -0.97(-1.29%) |